Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
3.480
-0.630 (-15.33%)
At close: May 23, 2025, 4:00 PM
3.570
+0.090 (2.59%)
After-hours: May 23, 2025, 7:29 PM EDT
Conduit Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 4.06 | 4.23 | 3.25 | 3.48 | 3.48 | -15.33% | 183,606 |
| May 22, 2025 | 4.68 | 4.68 | 3.96 | 4.11 | 4.11 | -12.92% | 101,735 |
| May 21, 2025 | 5.60 | 5.65 | 4.72 | 4.72 | 4.72 | -17.91% | 85,142 |
| May 20, 2025 | 5.51 | 6.00 | 5.21 | 5.75 | 5.75 | 0.88% | 111,839 |
| May 19, 2025 | 5.67 | 5.70 | 5.18 | 5.70 | 5.70 | -2.56% | 47,520 |
| May 16, 2025 | 5.66 | 6.08 | 5.53 | 5.85 | 5.85 | -4.41% | 61,939 |
| May 15, 2025 | 5.87 | 6.12 | 5.57 | 6.12 | 6.12 | 2.00% | 37,856 |
| May 14, 2025 | 6.00 | 6.00 | 5.71 | 6.00 | 6.00 | 0.86% | 28,522 |
| May 13, 2025 | 5.87 | 6.15 | 5.70 | 5.95 | 5.95 | -3.08% | 51,368 |
| May 12, 2025 | 6.00 | 6.56 | 5.77 | 6.14 | 6.14 | 2.30% | 40,528 |
| May 9, 2025 | 6.31 | 6.40 | 5.70 | 6.00 | 6.00 | - | 174,879 |
| May 8, 2025 | 6.14 | 6.56 | 5.86 | 6.00 | 6.00 | -5.21% | 41,960 |
| May 7, 2025 | 7.05 | 7.13 | 5.55 | 6.33 | 6.33 | -11.38% | 76,091 |
| May 6, 2025 | 7.50 | 7.65 | 6.90 | 7.14 | 7.14 | -5.21% | 28,922 |
| May 5, 2025 | 7.80 | 7.91 | 7.20 | 7.54 | 7.54 | -6.39% | 31,673 |
| May 2, 2025 | 8.25 | 8.55 | 7.76 | 8.05 | 8.05 | -4.17% | 42,183 |
| May 1, 2025 | 8.14 | 8.44 | 7.96 | 8.40 | 8.40 | 0.36% | 37,818 |
| Apr 30, 2025 | 8.40 | 8.40 | 7.95 | 8.37 | 8.37 | -0.36% | 16,089 |
| Apr 29, 2025 | 8.40 | 8.77 | 8.23 | 8.40 | 8.40 | 2.75% | 46,886 |
| Apr 28, 2025 | 8.39 | 8.54 | 8.00 | 8.18 | 8.18 | -3.11% | 39,662 |
| Apr 25, 2025 | 7.95 | 8.44 | 7.68 | 8.44 | 8.44 | 4.07% | 50,204 |
| Apr 24, 2025 | 8.25 | 8.48 | 7.88 | 8.11 | 8.11 | -2.88% | 54,468 |
| Apr 23, 2025 | 8.40 | 8.55 | 8.12 | 8.35 | 8.35 | -4.22% | 35,367 |
| Apr 22, 2025 | 8.25 | 8.79 | 8.25 | 8.72 | 8.72 | 5.98% | 88,771 |
| Apr 21, 2025 | 8.87 | 9.21 | 7.80 | 8.22 | 8.22 | -11.59% | 62,807 |
| Apr 17, 2025 | 9.60 | 10.04 | 9.00 | 9.30 | 9.30 | -20.51% | 98,165 |
| Apr 16, 2025 | 13.79 | 15.15 | 11.40 | 11.70 | 11.70 | -12.98% | 256,365 |
| Apr 15, 2025 | 12.30 | 14.10 | 10.50 | 13.45 | 13.45 | 3.26% | 221,240 |
| Apr 14, 2025 | 14.10 | 14.10 | 12.47 | 13.02 | 13.02 | -4.62% | 106,373 |
| Apr 11, 2025 | 18.60 | 21.00 | 13.50 | 13.65 | 13.65 | -14.95% | 2,681,977 |
| Apr 10, 2025 | 10.20 | 17.10 | 9.60 | 16.05 | 16.05 | 72.58% | 4,909,745 |
| Apr 9, 2025 | 8.81 | 9.51 | 7.65 | 9.30 | 9.30 | 5.08% | 26,008 |
| Apr 8, 2025 | 9.46 | 10.17 | 8.70 | 8.85 | 8.85 | -9.23% | 23,578 |
| Apr 7, 2025 | 9.39 | 10.18 | 8.85 | 9.75 | 9.75 | 0.67% | 34,158 |
| Apr 4, 2025 | 9.56 | 9.96 | 8.70 | 9.69 | 9.69 | -5.80% | 38,060 |
| Apr 3, 2025 | 10.50 | 10.80 | 9.75 | 10.28 | 10.28 | -8.23% | 38,923 |
| Apr 2, 2025 | 11.25 | 11.85 | 9.71 | 11.20 | 11.20 | 3.43% | 59,401 |
| Apr 1, 2025 | 12.59 | 14.55 | 10.65 | 10.83 | 10.83 | -7.55% | 222,470 |
| Mar 31, 2025 | 15.00 | 15.75 | 11.58 | 11.72 | 11.72 | -12.25% | 487,572 |
| Mar 28, 2025 | 12.00 | 15.30 | 11.54 | 13.35 | 13.35 | 15.89% | 386,187 |
| Mar 27, 2025 | 12.45 | 12.75 | 11.45 | 11.52 | 11.52 | -9.65% | 27,261 |
| Mar 26, 2025 | 12.30 | 13.17 | 12.07 | 12.75 | 12.75 | 3.48% | 17,448 |
| Mar 25, 2025 | 12.93 | 12.93 | 11.79 | 12.32 | 12.32 | -6.50% | 15,907 |
| Mar 24, 2025 | 12.48 | 13.50 | 12.15 | 13.18 | 13.18 | 6.34% | 20,417 |
| Mar 21, 2025 | 13.19 | 13.35 | 10.88 | 12.39 | 12.39 | -6.04% | 38,709 |
| Mar 20, 2025 | 13.23 | 14.10 | 12.90 | 13.19 | 13.19 | -1.21% | 18,054 |
| Mar 19, 2025 | 14.70 | 15.00 | 12.45 | 13.35 | 13.35 | -8.66% | 60,798 |
| Mar 18, 2025 | 16.20 | 16.20 | 14.62 | 14.62 | 14.62 | -12.22% | 31,768 |
| Mar 17, 2025 | 16.20 | 17.03 | 15.90 | 16.65 | 16.65 | 1.83% | 34,403 |
| Mar 14, 2025 | 15.30 | 16.80 | 15.15 | 16.35 | 16.35 | 7.92% | 35,875 |